Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		23.07	23.07	23.07	0	-0.33(-1.41%)
Dec 29, 2016	23.52	23.71	23.35	23.40	843,080	-0.17(-0.74%)
Dec 28, 2016	24.17	24.20	23.52	23.57	1,064,015	-0.48(-1.98%)
Dec 27, 2016	23.62	24.17	23.62	24.05	669,664	+0.55(+2.35%)
Dec 23, 2016		23.50	23.50	23.50	0	+0.03(+0.12%)
Dec 22, 2016	23.71	23.78	23.15	23.47	639,175	-0.24(-1.02%)
Dec 21, 2016	23.42	23.92	23.33	23.71	1,397,788	+0.32(+1.37%)
Dec 20, 2016	22.95	23.42	22.80	23.39	1,221,009	+0.54(+2.38%)
Dec 19, 2016	22.91	23.18	22.55	22.85	872,427	-0.13(-0.55%)
Dec 16, 2016	23.10	23.19	22.77	22.97	1,379,729	-0.04(-0.17%)
Dec 15, 2016	22.69	23.32	22.46	23.01	2,113,975	+0.39(+1.71%)
Dec 14, 2016	22.82	23.09	22.54	22.62	881,029	-0.29(-1.27%)
Dec 13, 2016	23.00	23.25	22.77	22.91	1,060,395	-0.06(-0.25%)
Dec 12, 2016	23.48	23.71	22.62	22.97	3,618,008	-0.60(-2.55%)
Dec 09, 2016	23.35	23.59	23.16	23.57	1,713,986	+0.21(+0.91%)
Dec 08, 2016	23.53	23.53	22.93	23.36	1,742,549	+0.10(+0.42%)
Dec 07, 2016	22.97	23.34	22.63	23.26	1,239,400	+0.20(+0.88%)
Dec 06, 2016	22.90	23.20	22.52	23.06	1,293,467	+0.24(+1.06%)
Dec 05, 2016	22.89	23.00	22.61	22.82	885,020	+0.26(+1.16%)
Dec 02, 2016	22.84	22.86	22.34	22.56	2,090,945	-0.21(-0.94%)
Dec 01, 2016	23.16	23.28	22.45	22.77	4,183,238	-0.28(-1.22%)
Nov 30, 2016	23.05	23.34	22.75	23.05	1,553,115	+0.21(+0.93%)
Nov 29, 2016	22.60	22.97	22.57	22.84	1,595,245	+0.22(+0.99%)
Nov 28, 2016	23.57	23.76	22.40	22.61	2,023,494	-1.10(-4.62%)
Nov 25, 2016	23.82	23.84	23.51	23.71	443,807	+0.02(+0.08%)
Nov 23, 2016		23.69	23.69	23.69	0	+0.58(+2.52%)
Nov 22, 2016	23.34	23.41	22.22	23.11	2,815,703	-0.03(-0.13%)
Nov 21, 2016	23.22	23.53	22.91	23.14	1,729,956	+0.13(+0.55%)
Nov 18, 2016	23.04	23.13	22.69	23.01	2,321,935	-0.12(-0.50%)
Nov 17, 2016	23.27	23.38	22.70	23.13	1,856,162	-0.09(-0.38%)
Nov 16, 2016	22.70	23.46	22.50	23.21	2,996,232	-0.48(-2.05%)
Nov 15, 2016	23.96	23.97	22.99	23.70	3,107,504	-0.32(-1.33%)
Nov 14, 2016	23.59	24.06	23.20	24.02	4,387,411	+0.76(+3.25%)
Nov 11, 2016	23.27	23.46	22.36	23.26	5,932,243	+0.12(+0.50%)
Nov 10, 2016	22.67	23.71	22.30	23.15	11,600,736	+1.08(+4.88%)
Nov 09, 2016	21.49	23.81	21.21	22.07	6,916,839	+1.89(+9.37%)
Nov 08, 2016	20.17	20.54	19.90	20.18	1,220,365	-0.05(-0.24%)
Nov 07, 2016	19.70	20.32	19.67	20.23	2,634,876	+1.10(+5.73%)
Nov 04, 2016	18.37	19.44	18.28	19.13	1,284,276	+0.78(+4.23%)
Nov 03, 2016	19.27	19.37	18.28	18.36	2,086,926	-0.68(-3.57%)
Nov 02, 2016	19.01	20.11	18.98	19.04	3,187,698	+0.40(+2.13%)
Nov 01, 2016	18.23	18.74	18.05	18.64	2,576,686	+0.47(+2.56%)
Oct 31, 2016	18.08	18.39	18.00	18.17	1,103,842	+0.09(+0.48%)
Oct 28, 2016	17.76	18.26	17.63	18.09	985,665	+0.35(+1.97%)
Oct 27, 2016	18.11	18.11	17.50	17.74	856,295	-0.30(-1.67%)
Oct 26, 2016	18.08	18.28	17.93	18.04	549,511	-0.21(-1.17%)
Oct 25, 2016	18.65	18.67	18.19	18.25	406,515	-0.41(-2.18%)
Oct 24, 2016	18.70	18.82	18.49	18.66	732,821	+0.14(+0.73%)
Oct 21, 2016	18.05	18.53	17.94	18.52	1,098,422	+0.18(+1.00%)
Oct 20, 2016	18.27	18.55	18.22	18.34	720,130	-0.05(-0.26%)
Oct 19, 2016	18.21	18.61	17.94	18.39	702,299	+0.21(+1.17%)
Oct 18, 2016	18.78	18.78	18.13	18.17	1,095,810	-0.24(-1.32%)
Oct 17, 2016	18.47	18.61	18.31	18.41	552,103	-0.05(-0.26%)
Oct 14, 2016	18.60	18.78	18.34	18.46	645,070	+0.06(+0.32%)
Oct 13, 2016	17.94	18.49	17.59	18.41	1,075,501	+0.19(+1.07%)
Oct 12, 2016	17.91	18.28	17.60	18.21	882,124	+0.30(+1.68%)
Oct 11, 2016	17.63	18.19	17.59	17.91	1,404,257	-0.50(-2.74%)
Oct 10, 2016	18.45	18.69	18.30	18.41	676,064	+0.21(+1.17%)
Oct 07, 2016	18.75	18.75	18.18	18.20	1,112,532	-0.57(-3.05%)
Oct 06, 2016	18.18	18.82	18.18	18.77	993,744	+0.52(+2.87%)
Oct 05, 2016	18.03	18.26	17.87	18.25	672,187	+0.38(+2.12%)
Oct 04, 2016	17.79	17.91	17.50	17.87	768,010	+0.12(+0.66%)